OBI Pharma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	76.744	77.639	75.849	76.545	153.09	285,185
2023-02-06	76.247	77.340	75.949	76.843	153.69	492,912
2023-02-03	75.650	77.042	75.054	75.849	151.70	418,975
2023-02-02	73.563	77.241	73.066	75.949	151.90	732,830
2023-02-01	72.171	73.364	71.873	72.569	145.14	203,200
2023-01-31	69.885	72.469	69.586	72.072	144.14	450,159
2023-01-30	70.779	70.779	69.388	69.586	139.17	177,046
2023-01-17	68.592	69.885	68.592	68.990	137.98	125,240
2023-01-16	68.095	69.885	68.095	69.487	138.97	178,555
2023-01-13	67.896	68.394	67.698	67.698	135.40	117,192
2023-01-12	69.487	69.487	67.797	67.896	135.79	194,147
2023-01-11	68.791	69.785	68.592	68.990	137.98	117,695
2023-01-10	69.785	70.183	68.791	68.990	137.98	167,992
2023-01-09	70.481	70.481	69.487	69.686	139.37	128,257
2023-01-06	68.891	69.785	68.592	69.288	138.58	105,624
2023-01-05	68.791	70.382	68.692	68.692	137.38	205,212
2023-01-04	68.394	69.288	68.095	68.394	136.79	163,465
2023-01-03	68.791	68.791	67.598	68.195	136.39	269,090
2022-12-30	70.581	70.581	68.095	68.692	137.38	927,983
2022-12-29	71.873	72.171	70.978	71.376	142.75	297,759
2022-12-28	75.153	75.949	71.873	71.873	143.75	591,495
2022-12-27	77.738	78.831	75.054	75.750	151.50	1,223,227
2022-12-26	75.551	77.639	74.557	77.639	155.28	1,600,456
2022-12-23	70.282	70.879	70.282	70.581	141.16	92,043
2022-12-22	71.376	71.972	70.481	70.879	141.76	127,754
2022-12-21	71.078	71.773	70.382	70.481	140.96	171,010
2022-12-20	74.855	74.855	70.879	70.879	141.76	276,131
2022-12-19	72.668	74.358	72.668	73.563	147.13	130,269
2022-12-16	73.861	74.358	73.165	73.364	146.73	185,596
2022-12-15	74.259	75.352	74.259	74.259	148.52	119,204
2022-12-14	75.054	75.054	73.861	74.557	149.11	87,014
2022-12-13	74.656	75.253	74.358	74.358	148.72	138,317
2022-12-12	74.060	75.253	73.463	74.259	148.52	139,826
2022-12-09	73.563	75.253	73.364	74.358	148.72	189,620
2022-12-08	75.352	75.352	73.265	73.463	146.93	141,335
2022-12-07	74.955	75.551	73.662	74.060	148.12	153,406
2022-12-06	77.042	77.539	73.066	74.457	148.91	479,835
2022-12-05	76.048	77.639	75.650	77.042	154.08	225,834
2022-12-02	76.943	77.340	75.352	75.551	151.10	238,408
2022-12-01	77.241	77.539	75.551	75.949	151.90	292,729
2022-11-30	74.259	77.042	74.259	76.247	152.49	474,805
2022-11-29	73.066	74.259	72.072	74.259	148.52	219,295
2022-11-28	71.575	73.265	71.575	73.066	146.13	190,123
2022-11-25	73.563	74.358	72.569	72.768	145.53	175,537
2022-11-24	74.656	74.656	73.364	74.060	148.12	125,743
2022-11-23	72.966	74.656	72.569	74.060	148.12	247,462
2022-11-22	73.563	74.656	72.072	72.569	145.14	180,566
2022-11-21	74.358	74.756	73.265	73.563	147.13	188,614
2022-11-18	73.364	74.060	72.569	73.364	146.73	154,915
2022-11-17	72.370	75.551	72.370	73.364	146.73	489,894
2022-11-16	71.873	72.768	71.575	72.370	144.74	188,614
2022-11-15	71.376	72.668	71.177	72.370	144.74	222,313
2022-11-14	72.072	72.768	71.276	71.376	142.75	138,820
2022-11-11	71.475	72.270	71.177	71.475	142.95	270,095
2022-11-10	71.376	71.972	70.183	70.581	141.16	172,016
2022-11-09	69.686	71.773	69.686	70.680	141.36	272,610
2022-11-08	68.990	70.581	68.990	69.288	138.58	199,176
2022-11-07	71.078	71.078	68.592	68.791	137.58	310,333
2022-11-04	68.493	72.072	68.294	71.177	142.35	350,571
2022-11-03	67.996	69.189	66.902	68.394	136.79	226,840

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.